Date,Open,High,Low,Close,Volume
2021-12-14,29.325,29.325,29.325,29.325,80.0
2021-12-15,28.875,29.355,28.875,29.355,6000.0
2021-12-16,29.075,29.25,29.075,29.225,29500.0
2021-12-17,28.67,28.67,28.67,28.67,12000.0
2021-12-20,28.66,28.68,28.43,28.635,15937.0
2021-12-21,28.71,28.72,28.71,28.72,6038.0
2021-12-22,28.82,28.82,28.82,28.82,12000.0
2021-12-23,28.925,28.925,28.925,28.925,3000.0
2021-12-24,28.935,28.935,28.935,28.935,1.0
2021-12-29,28.935,28.935,28.935,28.935,0.0
2021-12-30,28.96,28.96,28.905,28.96,360.0
2021-12-31,29.03,29.03,28.68,28.68,9000.0
2022-01-04,28.845,28.845,28.845,28.845,0.0
2022-01-05,28.855,28.855,28.845,28.845,45.0
2022-01-06,28.845,28.845,28.845,28.845,0.0
2022-01-07,28.405,28.845,28.405,28.845,43.0
2022-01-10,28.845,28.845,28.845,28.845,0.0
2022-01-11,28.845,28.845,28.845,28.845,0.0
2022-01-12,28.845,28.845,28.845,28.845,0.0
2022-01-13,28.845,28.845,28.845,28.845,0.0
2022-01-14,27.295,27.295,27.295,27.295,68.0
2022-01-17,27.585,27.585,27.585,27.585,3.0
2022-01-18,27.465,27.585,27.465,27.585,3.0
2022-01-19,27.105,27.105,27.105,27.105,300.0
2022-01-20,27.105,27.105,27.105,27.105,0.0
2022-01-21,26.515,26.515,26.515,26.515,346.0
2022-01-24,26.335,26.4,26.335,26.4,740.0
2022-01-25,26.4,26.4,26.4,26.4,0.0
2022-01-27,26.4,26.4,26.4,26.4,0.0
2022-01-28,26.165,26.165,26.165,26.165,359.0
2022-01-31,26.165,26.165,26.165,26.165,0.0
2022-02-01,26.165,26.165,26.165,26.165,0.0
2022-02-02,26.165,26.165,26.165,26.165,0.0
2022-02-03,26.165,26.165,26.165,26.165,0.0
2022-02-04,26.165,26.165,26.165,26.165,0.0
2022-02-07,26.165,26.165,26.165,26.165,0.0
2022-02-08,26.165,26.165,26.165,26.165,0.0
2022-02-09,26.165,26.165,26.165,26.165,0.0
2022-02-10,26.165,26.165,26.165,26.165,0.0
2022-02-11,26.165,26.165,26.165,26.165,0.0
2022-02-14,26.165,26.165,26.165,26.165,0.0
2022-02-15,26.36,26.36,26.165,26.165,50.0
2022-02-16,26.165,26.165,26.165,26.165,0.0
2022-02-17,26.165,26.165,26.165,26.165,0.0
2022-02-18,26.155,26.155,26.155,26.155,17.0
2022-02-21,25.88,26.155,25.88,26.155,726.0
2022-02-22,26.155,26.155,26.155,26.155,0.0
2022-02-23,26.155,26.155,26.155,26.155,0.0
2022-02-24,26.155,26.155,26.155,26.155,0.0
2022-02-25,26.155,26.155,26.155,26.155,0.0
2022-02-28,26.035,26.035,26.035,26.035,248.0
2022-03-01,26.035,26.035,26.035,26.035,0.0
2022-03-02,26.035,26.035,26.035,26.035,0.0
2022-03-03,26.035,26.035,26.035,26.035,0.0
2022-03-04,24.77,24.77,24.77,24.77,3000.0
2022-03-07,24.12,24.12,23.925,23.925,7000.0
2022-03-08,23.925,23.925,23.925,23.925,0.0
2022-03-09,23.925,23.925,23.925,23.925,0.0
2022-03-10,24.65,24.65,24.555,24.575,5748.0
2022-03-11,24.575,24.575,24.575,24.575,0.0
2022-03-14,24.575,24.575,24.575,24.575,0.0
2022-03-15,24.575,24.575,24.575,24.575,0.0
2022-03-16,24.575,24.575,24.575,24.575,0.0
2022-03-17,24.575,24.575,24.575,24.575,0.0
2022-03-18,24.575,24.575,24.575,24.575,0.0
2022-03-21,24.575,24.575,24.575,24.575,0.0
2022-03-22,24.575,24.575,24.575,24.575,0.0
2022-03-23,24.575,24.575,24.575,24.575,0.0
2022-03-24,24.98,24.98,24.575,24.575,5.0
2022-03-25,24.575,24.575,24.575,24.575,0.0
2022-03-28,25.075,25.09,25.075,25.075,3046.0
2022-03-29,25.075,25.075,25.075,25.075,0.0
2022-03-30,25.075,25.075,25.075,25.075,0.0
2022-03-31,25.075,25.075,25.075,25.075,0.0
2022-04-01,25.075,25.075,25.075,25.075,0.0
2022-04-04,25.075,25.075,25.075,25.075,0.0
2022-04-05,25.075,25.075,25.075,25.075,0.0
2022-04-06,24.77,24.77,24.725,24.77,22.0
2022-04-07,24.77,24.77,24.77,24.77,0.0
2022-04-08,24.77,24.77,24.77,24.77,0.0
2022-04-11,24.77,24.77,24.77,24.77,0.0
2022-04-12,24.29,24.29,24.29,24.29,20.0
2022-04-13,24.29,24.29,24.29,24.29,0.0
2022-04-14,24.44,24.44,24.44,24.44,1000.0
2022-04-19,24.63,24.63,24.365,24.365,4241.0
2022-04-20,24.365,24.365,24.365,24.365,0.0
2022-04-21,24.365,24.365,24.365,24.365,0.0
2022-04-22,24.365,24.365,24.365,24.365,0.0
2022-04-26,24.365,24.365,24.365,24.365,0.0
2022-04-27,24.205,24.205,24.085,24.085,5000.0
2022-04-28,24.085,24.085,24.085,24.085,0.0
2022-04-29,24.085,24.085,24.085,24.085,0.0
2022-05-02,24.085,24.085,24.085,24.085,0.0
2022-05-03,24.085,24.085,24.085,24.085,0.0
2022-05-04,24.14,24.14,24.14,24.14,11.0
2022-05-05,24.14,24.14,24.14,24.14,0.0
2022-05-06,24.14,24.14,24.14,24.14,0.0
2022-05-11,24.14,24.14,24.14,24.14,0.0
2022-05-12,24.14,24.14,24.14,24.14,0.0
2022-05-13,24.095,24.095,24.095,24.095,194.0
2022-05-16,23.635,23.635,23.54,23.635,58.0
2022-05-17,23.635,23.635,23.635,23.635,0.0
2022-05-18,23.635,23.635,23.635,23.635,0.0
2022-05-19,23.635,23.635,23.635,23.635,0.0
2022-05-20,23.475,23.52,23.475,23.52,199.0
2022-05-23,23.52,23.52,23.52,23.52,0.0
2022-05-24,23.19,23.19,23.08,23.19,175.0
2022-05-25,23.19,23.19,23.19,23.19,0.0
2022-05-26,23.19,23.19,23.19,23.19,0.0
2022-05-27,23.19,23.19,23.19,23.19,0.0
2022-05-30,23.19,23.19,23.19,23.19,0.0
2022-05-31,23.19,23.19,23.19,23.19,0.0
2022-06-01,23.19,23.19,23.19,23.19,0.0
2022-06-02,23.53,23.53,23.19,23.19,475.0
2022-06-03,23.19,23.19,23.19,23.19,0.0
2022-06-06,23.19,23.19,23.19,23.19,0.0
2022-06-07,23.19,23.19,23.19,23.19,0.0
2022-06-08,23.19,23.19,23.19,23.19,0.0
2022-06-09,23.19,23.19,23.19,23.19,0.0
2022-06-10,23.5,23.5,23.49,23.49,1815.0
2022-06-14,22.615,22.615,22.615,22.615,800.0
2022-06-15,22.615,22.615,22.615,22.615,0.0
2022-06-16,22.37,22.615,22.37,22.615,23.0
2022-06-17,22.615,22.615,22.615,22.615,0.0
2022-06-20,22.615,22.615,22.615,22.615,0.0
2022-06-21,22.615,22.615,22.615,22.615,0.0
2022-06-22,22.615,22.615,22.615,22.615,0.0
2022-06-23,22.24,22.615,22.24,22.615,5.0
2022-06-24,22.615,22.615,22.615,22.615,0.0
2022-06-27,22.615,22.615,22.615,22.615,0.0
2022-06-28,22.615,22.615,22.615,22.615,0.0
2022-06-29,22.615,22.615,22.615,22.615,0.0
2022-06-30,22.615,22.615,22.615,22.615,0.0
2022-07-01,22.705,22.705,22.705,22.705,0.0
2022-07-04,22.705,22.705,22.705,22.705,0.0
2022-07-05,22.705,22.705,22.705,22.705,0.0
2022-07-06,22.705,22.705,22.705,22.705,0.0
2022-07-07,22.705,22.705,22.705,22.705,0.0
2022-07-08,22.705,22.705,22.705,22.705,0.0
2022-07-11,22.705,22.705,22.705,22.705,0.0
2022-07-12,22.705,22.705,22.705,22.705,0.0
2022-07-13,22.705,22.705,22.705,22.705,0.0
2022-07-14,22.705,22.705,22.705,22.705,0.0
2022-07-15,22.705,22.705,22.705,22.705,0.0
2022-07-18,22.705,22.705,22.705,22.705,0.0
2022-07-19,22.705,22.705,22.705,22.705,0.0
2022-07-20,22.705,22.705,22.705,22.705,0.0
2022-07-21,22.705,22.705,22.705,22.705,0.0
2022-07-22,22.705,22.705,22.705,22.705,0.0
2022-07-25,24.035,24.045,24.035,24.035,7000.0
2022-07-26,24.035,24.035,24.035,24.035,0.0
2022-07-27,23.51,23.51,23.51,23.51,1.0
2022-07-28,23.51,23.51,23.51,23.51,0.0
2022-07-29,23.51,23.51,23.51,23.51,0.0
2022-08-01,23.51,23.51,23.51,23.51,0.0
2022-08-02,23.51,23.51,23.51,23.51,0.0
2022-08-03,23.51,23.51,23.51,23.51,0.0
2022-08-04,23.51,23.51,23.51,23.51,0.0
2022-08-05,23.51,23.51,23.51,23.51,0.0
2022-08-08,23.51,23.51,23.51,23.51,0.0
2022-08-09,23.51,23.51,23.51,23.51,0.0
2022-08-10,23.51,23.51,23.51,23.51,0.0
2022-08-11,24.81,24.82,24.81,24.82,2665.0
2022-08-12,24.82,24.82,24.82,24.82,0.0
2022-08-15,24.82,24.82,24.82,24.82,0.0
2022-08-16,24.82,24.82,24.82,24.82,0.0
2022-08-17,24.82,24.82,24.82,24.82,0.0
2022-08-18,24.82,24.82,24.82,24.82,0.0
2022-08-19,24.82,24.82,24.82,24.82,0.0
2022-08-22,24.82,24.82,24.82,24.82,0.0
2022-08-23,24.82,24.82,24.82,24.82,0.0
2022-08-24,24.82,24.82,24.82,24.82,0.0
2022-08-25,24.82,24.82,24.82,24.82,0.0
2022-08-26,24.82,24.82,24.82,24.82,0.0
2022-08-29,24.82,24.82,24.82,24.82,0.0
2022-08-30,24.01,24.01,24.01,24.01,1.0
2022-08-31,24.01,24.01,24.01,24.01,0.0
2022-09-01,24.01,24.01,24.01,24.01,0.0
2022-09-02,24.01,24.01,24.01,24.01,0.0
2022-09-05,24.01,24.01,24.01,24.01,0.0
2022-09-06,24.01,24.01,24.01,24.01,0.0
2022-09-07,24.01,24.01,24.01,24.01,0.0
2022-09-08,24.01,24.01,24.01,24.01,0.0
2022-09-09,24.01,24.01,24.01,24.01,0.0
2022-09-12,24.01,24.01,24.01,24.01,0.0
2022-09-13,24.01,24.01,24.01,24.01,0.0
2022-09-14,24.01,24.01,24.01,24.01,0.0
2022-09-15,24.01,24.01,24.01,24.01,0.0
2022-09-16,23.96,24.565,23.96,24.565,1306.0
2022-09-19,23.35,23.35,23.35,23.35,1.0
2022-09-20,23.35,23.35,23.35,23.35,0.0
2022-09-21,23.425,23.425,23.425,23.425,550.0
2022-09-23,22.58,22.58,22.58,22.58,1.0
2022-09-26,22.58,22.58,22.58,22.58,0.0
2022-09-27,22.58,22.58,22.58,22.58,0.0
2022-09-28,22.58,22.58,22.58,22.58,0.0
2022-09-29,22.58,22.58,22.58,22.58,0.0
2022-09-30,22.885,22.92,22.885,22.915,2030.0
2022-10-03,22.915,22.915,22.915,22.915,0.0
2022-10-04,22.58,22.58,22.15,22.15,5.0
2022-10-05,22.15,22.15,22.15,22.15,0.0
2022-10-06,22.15,22.15,22.15,22.15,0.0
2022-10-07,23.705,23.705,22.15,22.15,1.0
2022-10-10,22.15,22.15,22.15,22.15,0.0
2022-10-11,22.15,22.15,22.15,22.15,0.0
2022-10-12,22.15,22.15,22.15,22.15,0.0
2022-10-13,22.15,22.15,22.15,22.15,0.0
2022-10-14,22.15,22.15,22.15,22.15,0.0
2022-10-17,22.81,22.81,22.81,22.81,1.0
2022-10-18,22.81,22.81,22.81,22.81,0.0
2022-10-19,24.255,24.255,24.255,24.255,1.0
2022-10-20,24.255,24.255,24.255,24.255,0.0
2022-10-21,24.255,24.255,24.255,24.255,0.0
2022-10-24,23.035,23.035,23.035,23.035,1.0
2022-10-25,23.035,23.035,23.035,23.035,0.0
2022-10-26,23.035,23.035,23.035,23.035,0.0
2022-10-27,23.925,23.925,23.925,23.925,205.0
2022-10-28,23.925,23.925,23.925,23.925,0.0
2022-10-31,23.925,23.925,23.925,23.925,0.0
2022-11-01,23.925,23.925,23.925,23.925,0.0
2022-11-02,23.925,23.925,23.925,23.925,0.0
2022-11-03,23.925,23.925,23.925,23.925,0.0
2022-11-04,23.925,23.925,23.925,23.925,0.0
2022-11-07,23.925,23.925,23.925,23.925,0.0
2022-11-08,23.925,23.925,23.925,23.925,0.0
2022-11-09,23.925,23.925,23.925,23.925,0.0
2022-11-10,23.925,23.925,23.925,23.925,0.0
2022-11-11,23.925,23.925,23.925,23.925,0.0
2022-11-14,23.925,23.925,23.925,23.925,0.0
2022-11-15,23.925,23.925,23.925,23.925,0.0
2022-11-16,23.925,23.925,23.925,23.925,0.0
2022-11-17,23.925,23.925,23.925,23.925,0.0
2022-11-18,23.925,23.925,23.925,23.925,0.0
2022-11-21,23.925,23.925,23.925,23.925,0.0
2022-11-22,24.385,24.385,24.385,24.385,99.0
2022-11-23,24.385,24.385,24.385,24.385,0.0
2022-11-24,24.385,24.385,24.385,24.385,0.0
2022-11-25,24.48,24.48,24.48,24.48,1.0
2022-11-28,24.48,24.48,24.48,24.48,0.0
2022-11-29,24.48,24.48,24.48,24.48,0.0
2022-11-30,24.29,24.29,24.29,24.29,1.0
2022-12-01,24.29,24.29,24.29,24.29,0.0
2022-12-02,24.29,24.29,24.29,24.29,0.0
2022-12-05,24.29,24.29,24.29,24.29,0.0
2022-12-06,24.29,24.29,24.29,24.29,0.0
2022-12-07,24.29,24.29,24.29,24.29,0.0
2022-12-08,24.3,24.3,24.3,24.3,1.0
2022-12-09,24.3,24.3,24.3,24.3,0.0
2022-12-12,24.3,24.3,24.3,24.3,0.0
2022-12-13,24.3,24.3,24.3,24.3,0.0
2022-12-14,24.3,24.3,24.3,24.3,0.0
2022-12-15,24.33,24.33,24.33,24.33,1.0
2022-12-16,24.33,24.33,24.33,24.33,0.0
2022-12-19,24.33,24.33,24.33,24.33,0.0
2022-12-20,24.33,24.33,24.33,24.33,0.0
2022-12-21,23.98,23.98,23.98,23.98,1.0
2022-12-22,23.98,23.98,23.98,23.98,0.0
2022-12-23,23.98,23.98,23.98,23.98,0.0
2022-12-28,23.98,23.98,23.98,23.98,0.0
2022-12-29,23.98,23.98,23.98,23.98,0.0
2022-12-30,23.98,23.98,23.98,23.98,0.0
2023-01-03,23.52,23.52,23.115,23.295,555.0
2023-01-04,23.795,23.795,23.635,23.795,270.0
2023-01-05,23.7,23.7,23.7,23.7,1.0
2023-01-06,23.7,23.7,23.7,23.7,0.0
2023-01-09,23.7,23.7,23.7,23.7,0.0
2023-01-10,23.7,23.7,23.7,23.7,0.0
2023-01-11,23.7,23.7,23.7,23.7,0.0
2023-01-12,23.7,23.7,23.7,23.7,0.0
2023-01-13,23.7,23.7,23.7,23.7,0.0
2023-01-16,23.7,23.7,23.7,23.7,0.0
2023-01-17,23.7,23.7,23.7,23.7,0.0
2023-01-18,23.7,23.7,23.7,23.7,0.0
2023-01-19,24.195,24.195,23.7,23.7,930.0
2023-01-20,24.315,24.315,24.145,24.315,196.0
2023-01-23,24.315,24.315,24.315,24.315,0.0
2023-01-24,24.315,24.315,24.315,24.315,0.0
2023-01-25,24.195,24.195,24.195,24.195,1.0
2023-01-27,24.135,24.135,24.135,24.135,9.0
2023-01-30,24.135,24.135,24.135,24.135,0.0
2023-01-31,24.135,24.135,24.135,24.135,0.0
2023-02-01,24.135,24.135,24.135,24.135,0.0
2023-02-02,24.135,24.135,24.135,24.135,0.0
2023-02-03,24.135,24.135,24.135,24.135,0.0
2023-02-06,24.135,24.135,24.135,24.135,0.0
2023-02-07,25.485,25.49,25.485,25.485,2836.0
2023-02-08,25.465,25.465,25.465,25.465,2.0
2023-02-09,25.465,25.465,25.465,25.465,0.0
2023-02-10,25.465,25.465,25.465,25.465,0.0
2023-02-13,25.465,25.465,25.465,25.465,0.0
2023-02-14,25.465,25.465,25.465,25.465,0.0
2023-02-15,25.285,25.285,25.15,25.15,4.0
2023-02-16,25.15,25.15,25.15,25.15,0.0
2023-02-17,25.15,25.15,25.15,25.15,0.0
2023-02-20,25.15,25.15,25.15,25.15,0.0
2023-02-21,25.15,25.15,25.15,25.15,0.0
2023-02-22,25.15,25.15,25.15,25.15,0.0
2023-02-23,25.215,25.215,25.215,25.215,2835.0
2023-02-24,25.215,25.215,25.215,25.215,0.0
2023-02-27,25.215,25.215,25.215,25.215,0.0
2023-02-28,25.215,25.215,25.215,25.215,0.0
2023-03-01,25.245,25.275,25.245,25.275,2.0
2023-03-02,25.275,25.275,25.275,25.275,0.0
2023-03-03,25.275,25.275,25.275,25.275,0.0
2023-03-06,25.275,25.275,25.275,25.275,0.0
2023-03-07,25.275,25.275,25.275,25.275,0.0
2023-03-08,25.275,25.275,25.275,25.275,0.0
2023-03-09,25.275,25.275,25.275,25.275,0.0
2023-03-10,25.275,25.275,25.275,25.275,0.0
2023-03-13,25.35,25.35,25.35,25.35,1.0
2023-03-14,25.35,25.35,25.35,25.35,0.0
2023-03-15,25.32,25.36,25.32,25.36,2.0
2023-03-16,25.36,25.36,25.36,25.36,0.0
2023-03-17,25.33,25.36,25.33,25.36,560.0
2023-03-20,25.36,25.36,25.36,25.36,0.0
2023-03-21,25.36,25.36,25.36,25.36,0.0
2023-03-22,25.36,25.36,25.36,25.36,0.0
2023-03-23,25.01,25.075,25.01,25.02,346.0
2023-03-24,25.02,25.02,25.02,25.02,0.0
2023-03-27,25.02,25.02,25.02,25.02,0.0
2023-03-28,25.02,25.02,25.02,25.02,0.0
2023-03-29,25.35,25.35,25.35,25.35,7.0
2023-03-30,25.35,25.35,25.35,25.35,0.0
2023-03-31,25.35,25.35,25.35,25.35,0.0
2023-04-03,25.35,25.35,25.35,25.35,0.0
2023-04-04,25.35,25.35,25.35,25.35,0.0
2023-04-05,25.35,25.35,25.35,25.35,0.0
2023-04-06,25.35,25.35,25.35,25.35,0.0
2023-04-11,25.35,25.35,25.35,25.35,0.0
2023-04-12,25.35,25.35,25.35,25.35,0.0
2023-04-13,25.35,25.35,25.35,25.35,0.0
2023-04-14,25.35,25.35,25.35,25.35,0.0
2023-04-17,25.35,25.35,25.35,25.35,0.0
2023-04-18,25.35,25.35,25.35,25.35,0.0
2023-04-19,25.35,25.35,25.35,25.35,0.0
2023-04-20,26.175,26.175,25.35,25.35,1178.0
2023-04-21,25.35,25.35,25.35,25.35,0.0
2023-04-24,25.35,25.35,25.35,25.35,0.0
2023-04-26,25.35,25.35,25.35,25.35,0.0
2023-04-27,25.35,25.35,25.35,25.35,0.0
2023-04-28,25.35,25.35,25.35,25.35,0.0
2023-05-01,25.35,25.35,25.35,25.35,0.0
2023-05-02,26.355,26.385,26.355,26.385,516.0
2023-05-03,26.06,26.06,26.06,26.06,1.0
2023-05-04,26.06,26.06,26.06,26.06,0.0
2023-05-05,26.06,26.06,26.06,26.06,0.0
2023-05-08,26.06,26.06,26.06,26.06,0.0
2023-05-09,26.06,26.06,26.06,26.06,0.0
2023-05-10,25.775,25.785,25.775,25.785,5.0
2023-05-11,25.785,25.785,25.785,25.785,0.0
2023-05-12,25.785,25.785,25.785,25.785,0.0
2023-05-15,25.785,25.785,25.785,25.785,0.0
2023-05-16,25.785,25.785,25.785,25.785,0.0
2023-05-17,26.165,26.165,26.165,26.165,67.0
2023-05-18,26.165,26.165,26.165,26.165,0.0
2023-05-19,26.165,26.165,26.165,26.165,0.0
2023-05-22,26.165,26.165,26.165,26.165,0.0
2023-05-23,26.165,26.165,26.165,26.165,0.0
2023-05-24,26.165,26.165,26.165,26.165,0.0
2023-05-25,26.735,26.745,26.725,26.725,428.0
2023-05-26,26.725,26.725,26.725,26.725,0.0
2023-05-29,26.725,26.725,26.725,26.725,0.0
2023-05-30,26.725,26.725,26.725,26.725,0.0
2023-05-31,26.725,26.725,26.725,26.725,0.0
2023-06-01,26.725,26.725,26.725,26.725,0.0
2023-06-02,26.725,26.725,26.725,26.725,0.0
2023-06-05,26.725,26.725,26.725,26.725,0.0
2023-06-06,26.865,26.865,26.865,26.865,5.0
2023-06-07,26.865,26.865,26.865,26.865,0.0
2023-06-08,26.885,26.885,26.885,26.885,1.0
2023-06-09,26.885,26.885,26.885,26.885,0.0
2023-06-13,26.885,26.885,26.885,26.885,0.0
2023-06-14,26.885,26.885,26.885,26.885,0.0
2023-06-15,26.885,26.885,26.885,26.885,0.0
2023-06-16,26.98,26.98,26.98,26.98,5.0
2023-06-19,26.98,26.98,26.98,26.98,0.0
2023-06-20,26.98,26.98,26.98,26.98,0.0
2023-06-21,26.98,26.98,26.98,26.98,0.0
2023-06-22,26.98,26.98,26.98,26.98,0.0
2023-06-23,26.98,26.98,26.98,26.98,0.0
2023-06-26,27.235,27.235,27.225,27.225,413.0
2023-06-27,27.225,27.225,27.225,27.225,0.0
2023-06-28,27.225,27.225,27.225,27.225,0.0
2023-06-29,27.225,27.225,27.225,27.225,0.0
2023-06-30,27.225,27.225,27.225,27.225,0.0
2023-07-03,27.32,27.32,27.32,27.32,0.0
2023-07-04,27.32,27.32,27.32,27.32,0.0
2023-07-05,27.32,27.32,27.32,27.32,0.0
2023-07-06,27.445,27.445,27.445,27.445,5.0
2023-07-07,27.445,27.445,27.445,27.445,0.0
2023-07-10,27.38,27.38,27.38,27.38,4.0
2023-07-11,27.38,27.38,27.38,27.38,0.0
2023-07-12,27.38,27.38,27.38,27.38,0.0
2023-07-13,27.38,27.38,27.38,27.38,0.0
2023-07-14,27.38,27.38,27.38,27.38,0.0
2023-07-17,27.38,27.38,27.38,27.38,0.0
2023-07-18,27.38,27.38,27.38,27.38,0.0
2023-07-19,27.38,27.38,27.38,27.38,0.0
2023-07-20,27.38,27.38,27.38,27.38,0.0
2023-07-21,27.38,27.38,27.38,27.38,0.0
2023-07-24,27.38,27.38,27.38,27.38,0.0
2023-07-25,27.795,27.795,27.795,27.795,405.0
2023-07-26,27.795,27.795,27.795,27.795,4.0
2023-07-27,27.795,27.795,27.795,27.795,0.0
2023-07-28,27.795,27.795,27.795,27.795,0.0
2023-07-31,27.795,27.795,27.795,27.795,0.0
2023-08-01,27.795,27.795,27.795,27.795,0.0
2023-08-02,27.795,27.795,27.795,27.795,0.0
2023-08-03,27.795,27.795,27.795,27.795,0.0
2023-08-04,27.795,27.795,27.795,27.795,0.0
2023-08-07,27.795,27.795,27.795,27.795,0.0
2023-08-08,27.795,27.795,27.795,27.795,0.0
2023-08-09,27.855,27.855,27.855,27.855,7.0
2023-08-10,27.855,27.855,27.855,27.855,0.0
2023-08-11,27.855,27.855,27.855,27.855,0.0
2023-08-14,27.855,27.855,27.855,27.855,0.0
2023-08-15,27.855,27.855,27.855,27.855,0.0
2023-08-16,27.94,27.94,27.885,27.885,18.0
2023-08-17,27.885,27.885,27.885,27.885,0.0
2023-08-18,27.885,27.885,27.885,27.885,1.0
2023-08-21,27.885,27.885,27.885,27.885,0.0
2023-08-22,27.885,27.885,27.885,27.885,0.0
2023-08-23,27.885,27.885,27.885,27.885,0.0
2023-08-24,27.885,27.885,27.885,27.885,0.0
2023-08-25,27.885,27.885,27.695,27.71,398.0
2023-08-28,27.71,27.71,27.71,27.71,0.0
2023-08-29,27.71,27.71,27.71,27.71,0.0
2023-08-30,28.09,28.09,28.09,28.09,12.0
2023-08-31,28.09,28.09,28.09,28.09,0.0
2023-09-01,28.09,28.09,28.09,28.09,0.0
2023-09-04,28.09,28.09,28.09,28.09,0.0
2023-09-05,28.09,28.09,28.09,28.09,0.0
2023-09-06,28.09,28.09,28.09,28.09,0.0
2023-09-07,28.09,28.09,28.09,28.09,0.0
2023-09-08,28.09,28.09,28.09,28.09,0.0
2023-09-11,28.09,28.09,28.09,28.09,1.0
2023-09-12,28.09,28.09,28.09,28.09,0.0
2023-09-13,28.09,28.09,28.09,28.09,0.0
2023-09-14,28.09,28.09,27.89,27.89,2.0
2023-09-15,27.89,27.89,27.89,27.89,0.0
2023-09-18,27.89,27.89,27.89,27.89,0.0
2023-09-19,27.89,27.89,27.89,27.89,0.0
2023-09-20,27.35,27.37,27.35,27.37,60.0
2023-09-21,27.37,27.37,27.37,27.37,0.0
2023-09-22,27.37,27.37,27.37,27.37,1.0
2023-09-25,27.105,27.105,27.105,27.105,405.0
2023-09-26,27.105,27.105,27.105,27.105,0.0
2023-09-27,27.105,27.105,27.105,27.105,0.0
2023-09-28,27.105,27.105,27.105,27.105,1.0
2023-09-29,27.105,27.105,27.105,27.105,0.0
2023-10-02,27.105,27.105,27.105,27.105,0.0
2023-10-03,26.76,26.77,26.76,26.76,4500.0
2023-10-04,26.875,26.875,26.875,26.875,0.0
2023-10-05,26.875,26.875,26.875,26.875,0.0
2023-10-06,26.875,26.875,26.875,26.875,0.0
2023-10-09,26.875,26.875,26.875,26.875,0.0
2023-10-10,26.875,26.875,26.875,26.875,0.0
2023-10-11,26.875,26.875,26.875,26.875,0.0
2023-10-12,27.32,27.32,26.875,26.875,125.0
2023-10-13,26.875,26.875,26.875,26.875,0.0
2023-10-16,26.875,26.875,26.875,26.875,0.0
2023-10-17,26.875,26.875,26.875,26.875,0.0
2023-10-18,26.875,26.875,26.875,26.875,0.0
2023-10-19,26.875,26.875,26.875,26.875,0.0
2023-10-20,26.875,26.875,26.875,26.875,1.0
2023-10-23,26.875,26.875,26.875,26.875,0.0
2023-10-24,26.875,26.875,26.875,26.875,0.0
2023-10-25,26.44,26.44,26.44,26.44,1.0
2023-10-26,26.36,26.36,26.36,26.36,1.0
2023-10-27,26.36,26.36,26.36,26.36,0.0
2023-10-30,26.36,26.36,26.36,26.36,0.0
2023-10-31,26.36,26.36,26.36,26.36,0.0
2023-11-01,26.36,26.36,26.36,26.36,0.0
2023-11-02,26.36,26.36,26.36,26.36,0.0
2023-11-03,26.36,26.36,26.36,26.36,0.0
2023-11-06,26.36,26.36,26.36,26.36,0.0
2023-11-07,26.715,26.715,26.715,26.715,163.0
2023-11-08,26.715,26.715,26.715,26.715,0.0
2023-11-09,26.715,26.715,26.715,26.715,0.0
2023-11-10,26.715,26.715,26.715,26.715,0.0
2023-11-13,27.5,27.5,26.715,26.715,5.0
2023-11-14,28.52,28.52,28.09,28.09,2.0
2023-11-15,28.09,28.09,28.09,28.09,0.0
2023-11-16,28.09,28.09,28.09,28.09,0.0
2023-11-17,28.09,28.09,28.09,28.09,0.0
2023-11-20,28.09,28.09,28.09,28.09,0.0
2023-11-21,28.09,28.09,28.09,28.09,0.0
2023-11-22,28.09,28.09,28.09,28.09,0.0
2023-11-23,28.09,28.09,28.09,28.09,0.0
2023-11-24,28.09,28.09,28.09,28.09,0.0
2023-11-27,28.09,28.09,28.09,28.09,0.0
2023-11-28,28.09,28.09,28.09,28.09,0.0
2023-11-29,28.1,28.1,27.865,27.865,2.0
2023-11-30,27.865,27.865,27.865,27.865,0.0
2023-12-01,27.865,27.865,27.865,27.865,0.0
2023-12-04,27.865,27.865,27.865,27.865,0.0
2023-12-05,27.865,27.865,27.865,27.865,0.0
2023-12-06,28.415,28.415,28.415,28.415,80.0
2023-12-07,28.415,28.415,28.415,28.415,0.0
2023-12-08,28.14,28.14,28.14,28.14,80.0
2023-12-11,28.14,28.14,28.14,28.14,0.0
2023-12-12,28.52,28.52,28.52,28.52,599.0
2023-12-13,28.52,28.52,28.52,28.52,0.0
2023-12-14,28.52,28.52,28.52,28.52,0.0
2023-12-15,28.52,28.52,28.52,28.52,0.0
2023-12-18,28.52,28.52,28.52,28.52,0.0
2023-12-19,28.52,28.52,28.52,28.52,0.0
2023-12-20,28.52,28.52,28.52,28.52,0.0
2023-12-21,28.52,28.52,28.52,28.52,0.0
2023-12-22,28.52,28.52,28.52,28.52,0.0
2023-12-27,28.52,28.52,28.52,28.52,0.0
2023-12-28,28.52,28.52,28.52,28.52,0.0
2023-12-29,28.52,28.52,28.52,28.52,0.0
2024-01-02,28.58,28.58,28.58,28.58,0.0
2024-01-03,28.71,28.71,28.705,28.705,18.0
2024-01-04,28.415,28.415,28.415,28.415,1.0
2024-01-05,28.415,28.415,28.415,28.415,0.0
2024-01-08,28.415,28.415,28.415,28.415,0.0
2024-01-09,28.415,28.415,28.415,28.415,0.0
2024-01-10,28.415,28.415,28.415,28.415,0.0
2024-01-11,28.415,28.415,28.415,28.415,0.0
2024-01-12,28.415,28.415,28.415,28.415,0.0
2024-01-15,28.415,28.415,28.415,28.415,0.0
2024-01-16,28.415,28.415,28.415,28.415,0.0
2024-01-17,28.415,28.415,28.415,28.415,0.0
2024-01-18,28.415,28.415,28.415,28.415,0.0
2024-01-19,28.415,28.415,28.415,28.415,0.0
2024-01-22,29.34,29.34,29.34,29.34,5.0
2024-01-23,29.34,29.34,29.34,29.34,0.0
2024-01-24,29.34,29.34,29.34,29.34,0.0
2024-01-25,29.34,29.34,29.34,29.34,0.0
2024-01-29,29.825,29.835,29.825,29.835,500.0
2024-01-30,29.835,29.835,29.835,29.835,0.0
2024-01-31,29.915,30.075,29.915,29.93,25.0
2024-02-01,29.95,29.95,29.865,29.865,2.0
2024-02-02,29.865,29.865,29.865,29.865,0.0
2024-02-05,29.865,29.865,29.865,29.865,0.0
2024-02-06,29.865,29.865,29.865,29.865,0.0
2024-02-07,29.865,29.865,29.865,29.865,0.0
2024-02-08,29.865,29.865,29.865,29.865,0.0
2024-02-09,29.865,29.865,29.865,29.865,0.0
2024-02-12,29.865,29.865,29.865,29.865,0.0
2024-02-13,29.865,29.865,29.865,29.865,0.0
2024-02-14,30.695,30.695,30.685,30.685,20.0
2024-02-15,30.685,30.685,30.685,30.685,0.0
2024-02-16,30.685,30.685,30.685,30.685,0.0
2024-02-19,30.685,30.685,30.685,30.685,0.0
2024-02-20,30.93,30.93,30.885,30.93,47.0
2024-02-21,31.075,31.075,30.81,30.81,2.0
2024-02-22,30.81,30.81,30.81,30.81,0.0
2024-02-23,30.81,30.81,30.81,30.81,0.0
2024-02-26,31.4,31.6,31.4,31.58,340.0
2024-02-27,31.655,31.655,31.58,31.58,151.0
2024-02-28,31.705,31.705,31.61,31.61,2.0
2024-02-29,31.61,31.61,31.61,31.61,0.0
2024-03-01,31.61,31.61,31.61,31.61,0.0
2024-03-04,32.035,32.035,31.61,31.61,151.0
2024-03-05,31.61,31.61,31.61,31.61,0.0
2024-03-06,32.39,32.39,32.15,32.16,18.0
2024-03-07,32.16,32.16,32.16,32.16,0.0
2024-03-08,32.16,32.16,32.16,32.16,0.0
2024-03-11,31.905,31.905,31.685,31.685,2599.0
2024-03-12,31.685,31.685,31.685,31.685,0.0
2024-03-13,31.685,31.685,31.685,31.685,0.0
2024-03-14,31.685,31.685,31.685,31.685,0.0
2024-03-15,31.685,31.685,31.685,31.685,0.0
2024-03-18,31.685,31.685,31.685,31.685,0.0
2024-03-19,31.685,31.685,31.685,31.685,0.0
2024-03-20,31.685,31.685,31.685,31.685,0.0
2024-03-21,31.685,31.685,31.685,31.685,0.0
2024-03-22,31.685,31.685,31.685,31.685,0.0
2024-03-25,31.685,31.685,31.685,31.685,0.0
2024-03-26,31.685,31.685,31.685,31.685,0.0
2024-03-27,31.685,31.685,31.685,31.685,0.0
2024-03-28,32.685,32.685,32.505,32.635,133.0
2024-04-02,32.635,32.635,32.635,32.635,0.0
2024-04-03,32.525,32.525,32.39,32.39,2.0
2024-04-04,32.39,32.39,32.39,32.39,0.0
2024-04-05,31.835,31.835,31.835,31.835,432.0
2024-04-08,31.835,31.835,31.835,31.835,0.0
2024-04-09,31.835,31.835,31.835,31.835,0.0
2024-04-10,31.97,31.97,31.915,31.915,4.0
2024-04-11,32.055,32.055,31.925,31.925,2.0
2024-04-12,31.925,31.925,31.925,31.925,0.0
2024-04-15,31.925,31.925,31.925,31.925,0.0
2024-04-16,32.0,32.035,31.915,31.915,32.0
2024-04-17,32.0,32.0,31.925,31.925,2.0
2024-04-18,31.77,31.77,31.77,31.77,497.0
2024-04-19,31.54,31.54,31.22,31.22,617.0
2024-04-22,31.62,31.62,31.14,31.14,8806.0
2024-04-23,31.14,31.14,31.14,31.14,0.0
2024-04-24,31.475,31.515,31.475,31.515,2.0
2024-04-26,31.675,31.675,31.665,31.665,1001.0
2024-04-29,31.665,31.665,31.665,31.665,0.0
2024-04-30,31.665,31.665,31.665,31.665,0.0
2024-05-01,31.495,31.495,31.495,31.495,1.0
2024-05-02,31.495,31.495,31.495,31.495,0.0
2024-05-03,31.36,31.36,31.36,31.36,15.0
2024-05-06,31.36,31.36,31.36,31.36,0.0
2024-05-07,31.36,31.36,31.36,31.36,0.0
2024-05-08,31.36,31.36,31.36,31.36,0.0
2024-05-09,31.36,31.36,31.36,31.36,0.0
2024-05-10,31.36,31.36,31.36,31.36,0.0
2024-05-13,31.36,31.36,31.36,31.36,0.0
2024-05-14,31.36,31.36,31.36,31.36,0.0
2024-05-15,32.35,32.35,32.35,32.35,3000.0
2024-05-16,32.35,32.35,32.35,32.35,0.0
2024-05-17,32.35,32.35,32.35,32.35,0.0
2024-05-20,32.35,32.35,32.35,32.35,0.0
2024-05-21,32.35,32.35,32.35,32.35,0.0
2024-05-22,32.35,32.35,32.35,32.35,0.0
2024-05-23,32.35,32.35,32.35,32.35,0.0
2024-05-24,32.35,32.35,32.35,32.35,0.0
2024-05-27,32.35,32.35,32.35,32.35,0.0
2024-05-28,33.125,33.315,33.105,33.315,2030.0
2024-05-29,33.34,33.34,33.34,33.34,158.0
2024-05-30,33.18,33.18,33.18,33.18,145.0
2024-05-31,33.18,33.18,33.18,33.18,0.0
2024-06-03,33.19,33.19,33.19,33.19,1.0
2024-06-04,33.01,33.19,33.01,33.19,1.0
2024-06-05,32.95,32.95,32.94,32.94,1500.0
2024-06-06,32.94,32.94,32.94,32.94,0.0
2024-06-07,32.94,32.94,32.94,32.94,0.0
2024-06-11,32.39,33.64,32.39,33.64,1002.0
2024-06-12,33.645,33.645,33.645,33.645,1.0
2024-06-13,33.34,33.34,33.34,33.34,1.0
2024-06-14,33.34,33.34,33.34,33.34,0.0
2024-06-17,33.34,33.34,33.34,33.34,0.0
2024-06-18,33.34,33.34,33.34,33.34,0.0
2024-06-19,33.34,33.34,33.34,33.34,0.0
2024-06-20,33.34,33.34,33.34,33.34,0.0
2024-06-21,33.34,33.34,33.34,33.34,0.0
2024-06-24,33.34,33.34,33.34,33.34,0.0
2024-06-25,33.675,33.675,33.39,33.39,1002.0
2024-06-26,33.56,33.695,33.54,33.54,6.0
2024-06-27,33.515,33.515,33.515,33.515,2000.0
2024-06-28,33.35,33.63,33.35,33.475,144.0
2024-07-01,33.635,33.635,33.3,33.31,1119.0
2024-07-02,33.31,33.31,33.31,33.31,0.0
2024-07-03,33.435,33.435,33.28,33.28,2.0
2024-07-04,33.28,33.28,33.28,33.28,0.0
2024-07-05,33.445,33.445,33.34,33.34,2.0
2024-07-08,33.34,33.34,33.34,33.34,0.0
2024-07-09,33.34,33.34,33.34,33.34,0.0
2024-07-10,33.5,33.5,33.39,33.39,2.0
2024-07-11,33.39,33.39,33.39,33.39,0.0
2024-07-12,33.39,33.39,33.39,33.39,0.0
2024-07-15,33.39,33.39,33.39,33.39,0.0
2024-07-16,33.39,33.39,33.39,33.39,0.0
2024-07-17,33.39,33.39,33.39,33.39,0.0
2024-07-18,33.39,33.39,33.39,33.39,0.0
2024-07-19,33.39,33.39,33.39,33.39,0.0
2024-07-22,33.55,33.55,33.5,33.5,2.0
2024-07-23,34.15,34.15,34.03,34.03,66.0
2024-07-24,34.18,34.18,34.085,34.085,2.0
2024-07-25,34.085,34.085,34.085,34.085,0.0
2024-07-26,33.74,33.74,33.6,33.605,114.0
2024-07-29,33.605,33.605,33.605,33.605,0.0
2024-07-30,33.605,33.605,33.605,33.605,0.0
2024-07-31,33.605,33.605,33.605,33.605,0.0
2024-08-01,34.465,34.465,33.605,33.605,27.0
2024-08-02,33.77,33.77,33.51,33.51,4517.0
2024-08-05,32.975,32.975,32.115,32.115,22900.0
2024-08-06,32.115,32.115,32.115,32.115,0.0
2024-08-07,32.47,32.845,32.47,32.845,7352.0
2024-08-08,32.355,32.355,32.355,32.355,10.0
2024-08-09,32.69,32.69,32.46,32.46,91.0
2024-08-12,32.585,32.86,32.585,32.86,2010.0
2024-08-13,32.86,32.86,32.86,32.86,0.0
2024-08-14,33.12,33.12,32.985,32.985,33.0
2024-08-15,32.985,32.985,32.985,32.985,0.0
2024-08-16,33.685,33.685,32.985,32.985,5.0
2024-08-19,32.985,32.985,32.985,32.985,0.0
2024-08-20,33.71,33.71,32.985,32.985,50.0
2024-08-21,32.985,32.985,32.985,32.985,0.0
2024-08-22,32.985,32.985,32.985,32.985,0.0
2024-08-23,32.985,32.985,32.985,32.985,0.0
2024-08-26,32.985,32.985,32.985,32.985,0.0
2024-08-27,33.485,33.6,33.485,33.495,6.0
2024-08-28,33.56,33.56,33.495,33.495,2.0
2024-08-29,33.33,33.33,33.33,33.33,1.0
2024-08-30,33.33,33.33,33.33,33.33,0.0
2024-09-02,33.33,33.33,33.33,33.33,0.0
2024-09-03,33.33,33.33,33.33,33.33,0.0
2024-09-04,33.29,33.29,33.13,33.13,2.0
2024-09-05,33.185,33.225,33.185,33.225,115.0
2024-09-06,32.87,32.87,32.71,32.71,2.0
2024-09-09,32.71,32.71,32.71,32.71,0.0
2024-09-10,32.71,32.71,32.71,32.71,0.0
2024-09-11,32.71,32.87,32.71,32.87,146.0
2024-09-12,32.87,32.87,32.87,32.87,0.0
2024-09-13,32.87,32.87,32.87,32.87,0.0
2024-09-16,32.87,32.87,32.87,32.87,0.0
2024-09-17,32.87,32.87,32.87,32.87,0.0
2024-09-18,32.87,32.87,32.87,32.87,0.0
2024-09-19,32.87,32.87,32.87,32.87,0.0
2024-09-20,32.87,32.87,32.87,32.87,0.0
2024-09-23,32.87,32.87,32.87,32.87,0.0
2024-09-24,32.87,32.87,32.87,32.87,0.0
2024-09-25,32.87,32.87,32.87,32.87,0.0
2024-09-26,33.625,33.81,33.625,33.655,8.0
2024-09-27,33.655,33.655,33.655,33.655,0.0
2024-09-30,33.655,33.655,33.655,33.655,0.0
2024-10-01,33.655,33.655,33.655,33.655,0.0
2024-10-02,33.235,33.235,33.08,33.16,290.0
2024-10-03,33.16,33.16,33.16,33.16,0.0
2024-10-04,33.195,33.195,33.055,33.055,4.0
2024-10-07,33.055,33.055,33.055,33.055,0.0
2024-10-08,33.055,33.055,33.055,33.055,0.0
2024-10-09,33.39,33.52,33.39,33.405,24.0
2024-10-10,33.405,33.405,33.405,33.405,0.0
2024-10-11,33.405,33.405,33.405,33.405,0.0
2024-10-14,33.405,33.405,33.405,33.405,0.0
2024-10-15,33.405,33.405,33.405,33.405,0.0
2024-10-16,33.405,33.405,33.405,33.405,0.0
2024-10-17,34.35,34.39,34.345,34.39,1139.0
2024-10-18,34.37,34.37,34.17,34.17,2.0
2024-10-21,34.35,34.35,34.35,34.35,447.0
2024-10-22,34.35,34.35,34.35,34.35,0.0
2024-10-23,34.21,34.245,34.055,34.055,67.0
2024-10-24,34.285,34.285,34.055,34.055,2.0
2024-10-25,34.245,34.245,34.065,34.065,2.0
2024-10-28,34.305,34.505,34.305,34.505,19.0
2024-10-29,34.39,34.39,34.39,34.39,21.0
2024-10-30,34.66,34.82,34.66,34.685,72.0
2024-10-31,34.38,34.38,34.37,34.38,1000.0
2024-11-01,33.96,33.96,33.75,33.75,2.0
2024-11-04,33.75,33.75,33.75,33.75,0.0
2024-11-05,33.75,33.75,33.75,33.75,0.0
2024-11-06,33.75,33.75,33.75,33.75,0.0
2024-11-07,33.75,33.75,33.75,33.75,0.0
2024-11-08,33.75,33.75,33.75,33.75,0.0
2024-11-11,33.75,33.75,33.75,33.75,0.0
2024-11-12,34.83,34.84,33.75,33.75,27.0
2024-11-13,33.75,33.75,33.75,33.75,0.0
2024-11-14,33.75,33.75,33.75,33.75,0.0
2024-11-15,33.75,33.75,33.75,33.75,0.0
2024-11-18,33.75,33.75,33.75,33.75,0.0
2024-11-19,33.75,33.75,33.75,33.75,0.0
2024-11-20,34.18,34.23,34.065,34.065,31.0
2024-11-21,34.16,34.16,33.96,33.96,2.0
2024-11-22,34.515,34.535,34.465,34.535,5502.0
2024-11-25,34.535,34.535,34.535,34.535,0.0
2024-11-26,35.04,35.04,35.04,35.04,4.0
2024-11-27,35.23,35.23,35.03,35.03,2.0
2024-11-28,35.03,35.03,35.03,35.03,0.0
2024-11-29,35.02,35.02,34.885,34.885,2.0
2024-12-02,34.885,34.885,34.885,34.885,0.0
2024-12-03,34.885,34.885,34.885,34.885,0.0
2024-12-04,35.615,35.65,35.615,35.625,46.0
2024-12-05,35.87,35.87,35.72,35.72,4.0
2024-12-06,35.835,35.835,35.65,35.65,2.0
2024-12-09,35.65,35.65,35.65,35.65,0.0
2024-12-10,35.65,35.65,35.65,35.65,0.0
2024-12-11,35.68,35.68,35.46,35.46,2.0
2024-12-12,35.46,35.46,35.46,35.46,0.0
2024-12-13,35.385,35.385,35.155,35.155,519.0
2024-12-16,35.145,35.145,35.09,35.145,89.0
2024-12-17,35.145,35.145,35.145,35.145,0.0
2024-12-18,35.105,35.105,35.05,35.05,22.0
2024-12-19,34.935,34.935,34.755,34.755,17.0
2024-12-20,34.535,34.565,34.38,34.38,5534.0
2024-12-23,34.38,34.38,34.38,34.38,0.0
2024-12-24,34.38,34.38,34.38,34.38,0.0
2024-12-27,34.62,35.385,34.62,35.195,294.0
2024-12-30,35.195,35.195,35.195,35.195,0.0
2024-12-31,34.915,34.915,34.915,34.915,2.0
2025-01-02,34.99,34.99,34.695,34.695,4.0
2025-01-03,35.27,35.295,35.26,35.26,47.0
2025-01-06,35.26,35.26,35.26,35.26,0.0
2025-01-07,35.26,35.26,35.26,35.26,0.0
2025-01-08,35.065,35.145,34.935,34.935,3.0
2025-01-09,35.345,35.41,35.345,35.4,2613.0
2025-01-10,35.365,35.365,35.23,35.23,2.0
2025-01-13,35.23,35.23,35.23,35.23,0.0
2025-01-14,35.2,35.2,35.2,35.2,1.0
2025-01-15,35.105,35.105,34.95,34.95,3.0
2025-01-16,35.47,35.505,35.4,35.4,38.0
2025-01-17,35.4,35.4,35.4,35.4,0.0
2025-01-20,35.4,35.4,35.4,35.4,0.0
2025-01-21,35.4,35.4,35.4,35.4,0.0
2025-01-22,35.4,35.4,35.4,35.4,0.0
2025-01-23,36.235,36.235,36.035,36.035,900.0
2025-01-24,36.165,36.165,36.155,36.155,28.0
2025-01-28,36.155,36.155,36.155,36.155,0.0
2025-01-29,36.235,36.235,35.87,36.235,7.0
2025-01-30,36.09,36.09,36.05,36.05,2.0
2025-01-31,36.05,36.05,36.05,36.05,0.0
2025-02-03,35.925,35.925,35.87,35.91,17.0
2025-02-04,36.155,36.155,36.155,36.155,1.0
2025-02-05,36.185,36.185,35.935,35.935,2.0
2025-02-06,36.33,36.33,36.33,36.33,20.0
2025-02-07,36.33,36.33,36.33,36.33,0.0
2025-02-10,36.575,36.575,36.575,36.575,1.0
2025-02-11,36.575,36.575,36.575,36.575,0.0
2025-02-12,36.76,36.76,36.51,36.51,2.0
2025-02-13,36.665,36.665,36.48,36.48,2.0
2025-02-14,36.815,36.845,36.655,36.655,16.0
2025-02-17,36.655,36.655,36.655,36.655,0.0
2025-02-18,36.655,36.655,36.655,36.655,0.0
2025-02-19,36.56,36.805,36.56,36.805,653.0
2025-02-20,36.805,36.805,36.805,36.805,0.0
2025-02-21,36.405,36.405,36.405,36.405,1.0
2025-02-24,36.33,36.33,36.145,36.145,262.0
2025-02-25,36.1,36.1,35.935,35.935,2.0
2025-02-26,36.11,36.11,35.945,35.965,6.0
2025-02-27,35.965,35.965,35.965,35.965,0.0
2025-02-28,35.965,35.965,35.965,35.965,1.0
2025-03-03,35.965,35.965,35.965,35.965,0.0
2025-03-04,35.965,35.965,35.965,35.965,0.0
2025-03-05,36.04,36.09,35.955,35.955,4.0
2025-03-06,35.955,35.955,35.955,35.955,0.0
2025-03-07,35.515,35.515,35.515,35.515,550.0
2025-03-10,35.69,35.69,35.535,35.61,2056.0
2025-03-11,35.61,35.61,35.61,35.61,0.0
2025-03-12,35.21,35.21,35.02,35.02,38.0
2025-03-13,35.26,35.26,35.02,35.02,2.0
2025-03-14,35.02,35.02,35.02,35.02,0.0
2025-03-17,35.02,35.02,35.02,35.02,0.0
2025-03-18,35.02,35.02,35.02,35.02,0.0
2025-03-19,35.02,35.02,35.02,35.02,0.0
2025-03-20,35.69,35.92,35.68,35.805,35.0
2025-03-21,35.805,35.805,35.805,35.805,0.0
2025-03-24,36.05,36.145,35.965,35.965,8.0
2025-03-25,35.965,35.965,35.965,35.965,0.0
2025-03-26,36.215,36.215,36.04,36.04,4.0
2025-03-27,35.725,35.725,35.505,35.505,15.0
2025-03-28,35.505,35.505,35.505,35.505,0.0
2025-03-31,34.98,34.98,34.895,34.895,2.0
2025-04-01,35.43,35.43,35.43,35.43,550.0
2025-04-02,35.25,35.25,35.25,35.25,746.0
2025-04-03,35.25,35.25,35.25,35.25,0.0
2025-04-04,35.25,35.25,35.25,35.25,0.0
2025-04-07,33.24,33.47,33.24,33.47,3017.0
2025-04-08,33.88,34.035,33.73,33.75,8050.0
2025-04-09,33.3,33.3,33.02,33.02,49.0
2025-04-10,33.02,33.02,33.02,33.02,0.0
2025-04-11,33.66,34.275,33.65,34.275,2004.0
2025-04-14,34.39,34.39,34.235,34.235,2.0
2025-04-15,34.235,34.235,34.235,34.235,0.0
2025-04-16,34.295,34.295,34.295,34.295,1.0
2025-04-17,33.72,34.295,33.72,34.295,3.0
2025-04-22,33.07,33.07,32.955,32.955,2.0
2025-04-23,32.955,32.955,32.955,32.955,0.0
2025-04-24,32.955,32.955,32.955,32.955,0.0
2025-04-28,32.955,32.955,32.955,32.955,0.0
2025-04-29,32.955,32.955,32.955,32.955,0.0
2025-04-30,32.955,32.955,32.955,32.955,0.0
2025-05-01,32.955,32.955,32.955,32.955,0.0
2025-05-02,35.7,35.89,35.7,35.755,14.0
2025-05-05,36.005,36.005,35.87,35.87,2.0
2025-05-06,35.87,35.87,35.87,35.87,0.0
2025-05-07,35.985,35.985,35.84,35.84,2.0
2025-05-08,35.84,35.84,35.84,35.84,0.0
2025-05-09,35.84,35.84,35.84,35.84,0.0
2025-05-12,35.84,35.84,35.84,35.84,0.0
2025-05-13,35.84,35.84,35.84,35.84,0.0
2025-05-14,35.84,35.84,35.84,35.84,0.0
2025-05-15,35.84,35.84,35.84,35.84,0.0
2025-05-16,35.84,35.84,35.84,35.84,0.0
2025-05-19,35.84,35.84,35.84,35.84,0.0
2025-05-20,35.84,35.84,35.84,35.84,0.0
2025-05-21,37.535,37.545,37.245,37.245,207.0
2025-05-22,36.97,37.095,36.865,36.865,37.0
2025-05-23,37.095,37.095,36.835,36.835,2.0
2025-05-26,36.79,36.79,36.585,36.585,2.0
2025-05-27,36.585,36.585,36.585,36.585,0.0
2025-05-28,36.585,36.585,36.585,36.585,0.0
2025-05-29,36.585,36.585,36.585,36.585,0.0
2025-05-30,36.585,36.585,36.585,36.585,0.0
2025-06-02,36.585,36.585,36.585,36.585,0.0
2025-06-03,36.585,36.585,36.585,36.585,0.0
2025-06-04,36.585,36.585,36.585,36.585,0.0
2025-06-05,37.485,37.535,37.37,37.37,8.0
2025-06-06,37.505,37.59,37.505,37.515,1387.0
2025-06-10,37.62,37.65,37.545,37.545,8002.0
2025-06-11,37.65,37.65,37.42,37.42,2.0
2025-06-12,37.475,37.475,37.475,37.475,100.0
2025-06-13,37.44,37.44,37.44,37.44,2000.0
2025-06-16,37.545,37.59,37.285,37.285,6.0
2025-06-17,37.285,37.285,37.285,37.285,0.0
2025-06-18,37.475,37.475,37.255,37.255,2.0
2025-06-19,37.17,37.17,37.105,37.105,16.0
2025-06-20,36.98,36.98,36.98,36.98,80.0
2025-06-23,36.98,36.98,36.98,36.98,0.0
2025-06-24,36.98,36.98,36.98,36.98,0.0
2025-06-25,37.885,37.885,36.98,36.98,4.0
2025-06-26,37.975,37.985,37.77,37.77,402.0
2025-06-27,37.77,37.77,37.77,37.77,0.0
2025-06-30,38.47,38.47,38.25,38.25,11.0
2025-07-01,38.32,38.32,38.32,38.32,14.0
2025-07-02,38.05,38.05,38.0,38.0,2.0
2025-07-03,38.0,38.07,37.86,37.86,251.0
2025-07-04,37.86,37.86,37.86,37.86,0.0
2025-07-07,37.86,37.86,37.86,37.86,0.0
2025-07-08,38.56,38.57,38.55,38.57,23.0
2025-07-09,38.39,38.39,38.14,38.14,2.0
2025-07-10,38.33,38.33,38.33,38.33,262.0
2025-07-11,38.2,38.2,38.01,38.01,2.0
2025-07-14,37.88,37.88,37.81,37.81,2.0
2025-07-15,37.81,37.81,37.81,37.81,0.0
2025-07-16,37.81,37.81,37.81,37.81,0.0
2025-07-17,37.81,37.81,37.81,37.81,0.0
2025-07-18,38.73,38.73,37.81,37.81,3.0
2025-07-21,37.81,37.81,37.81,37.81,0.0
2025-07-22,38.52,38.52,38.38,38.38,2.0
2025-07-23,38.39,38.39,38.2,38.2,2.0
2025-07-24,38.55,38.55,38.55,38.55,3.0
2025-07-25,38.55,38.55,38.55,38.55,0.0
2025-07-28,38.85,38.85,38.71,38.71,41.0
2025-07-29,38.71,38.71,38.71,38.71,0.0
2025-07-30,38.65,38.65,38.51,38.51,2.0
2025-07-31,38.51,38.51,38.51,38.51,0.0
2025-08-01,38.7,38.7,38.67,38.67,87.0
2025-08-04,38.21,38.21,38.04,38.04,2.0
2025-08-05,39.27,39.27,39.27,39.27,2000.0
2025-08-06,38.1,38.1,37.95,37.95,2.0
2025-08-07,37.95,37.95,37.95,37.95,0.0
2025-08-08,37.95,37.95,37.95,37.95,0.0
2025-08-11,37.95,37.95,37.95,37.95,0.0
2025-08-12,37.95,37.95,37.95,37.95,0.0
2025-08-13,37.95,37.95,37.95,37.95,0.0
2025-08-14,37.95,37.95,37.95,37.95,0.0
2025-08-15,38.96,38.96,38.91,38.91,1002.0
2025-08-18,38.71,38.83,38.64,38.64,77.0
2025-08-19,38.88,38.88,38.64,38.64,50.0
2025-08-20,38.64,38.64,38.64,38.64,0.0
2025-08-21,38.64,38.64,38.64,38.64,0.0
2025-08-22,38.64,38.64,38.64,38.64,0.0
2025-08-25,38.64,38.64,38.64,38.64,0.0
2025-08-26,38.83,38.83,38.73,38.73,2.0
2025-08-27,38.88,38.88,38.8,38.8,2.0
2025-08-28,38.7,38.7,38.62,38.62,2.0
2025-08-29,38.7,38.7,38.55,38.55,2.0
2025-09-01,38.45,38.45,38.29,38.29,2.0
2025-09-02,38.4,38.4,38.31,38.31,2.0
2025-09-03,38.3,38.3,38.11,38.11,2.0
2025-09-04,38.11,38.11,38.11,38.11,0.0
2025-09-05,38.11,38.11,38.11,38.11,0.0
2025-09-08,38.11,38.11,38.11,38.11,0.0
2025-09-09,38.11,38.11,38.11,38.11,0.0
2025-09-10,38.11,38.11,38.11,38.11,0.0
2025-09-11,38.28,38.34,38.18,38.18,4.0
2025-09-12,38.18,38.18,38.18,38.18,0.0
2025-09-15,38.33,38.33,38.22,38.22,2.0
2025-09-16,38.27,38.27,38.27,38.27,6000.0
2025-09-17,38.13,38.13,37.95,37.95,2.0
2025-09-18,37.95,37.95,37.95,37.95,0.0
2025-09-19,38.57,38.57,38.57,38.57,3002.0
2025-09-22,38.75,38.89,38.69,38.69,342.0
2025-09-23,38.88,38.88,38.85,38.85,476.0
2025-09-24,38.69,38.69,38.55,38.55,2.0
2025-09-25,38.73,38.74,38.73,38.74,2.0
2025-09-26,38.64,38.64,38.64,38.64,1.0
2025-09-29,38.83,38.83,38.83,38.83,1.0
2025-09-30,38.83,38.83,38.83,38.83,0.0
2025-10-01,38.85,38.85,38.85,38.85,1.0
2025-10-02,38.85,38.85,38.85,38.85,0.0
2025-10-03,38.85,38.85,38.85,38.85,0.0
2025-10-06,38.79,39.45,38.79,39.34,8052.0
2025-10-07,39.34,39.34,39.34,39.34,0.0
2025-10-08,39.39,39.39,39.25,39.25,2.0
2025-10-09,39.4,39.4,39.21,39.21,2.0
2025-10-10,39.4,39.4,39.4,39.4,3.0
2025-10-13,39.12,39.12,39.12,39.12,1.0
2025-10-14,39.12,39.12,39.12,39.12,0.0
2025-10-15,39.31,39.31,39.2,39.2,2.0
2025-10-16,39.2,39.2,39.2,39.2,0.0
2025-10-17,39.2,39.2,39.2,39.2,0.0
2025-10-20,39.25,39.25,39.21,39.21,2.0
2025-10-21,39.21,39.21,39.21,39.21,0.0
2025-10-22,39.21,39.21,39.21,39.21,0.0
2025-10-23,39.4,39.53,39.4,39.53,2.0
2025-10-24,39.53,39.53,39.53,39.53,0.0
2025-10-27,39.53,39.53,39.53,39.53,0.0
2025-10-28,39.9,39.9,39.72,39.72,20.0
2025-10-29,39.82,39.82,39.7,39.71,3002.0
2025-10-30,39.71,39.71,39.71,39.71,0.0
2025-10-31,39.39,39.6,39.39,39.6,8000.0
2025-11-03,39.51,39.51,39.33,39.33,2.0
2025-11-04,39.55,39.55,39.55,39.55,1000.0
2025-11-05,39.37,39.37,39.37,39.37,1.0
2025-11-06,39.47,39.47,39.3,39.3,2.0
2025-11-07,39.36,39.36,39.12,39.12,16.0
2025-11-10,39.15,39.15,39.13,39.13,1004.0
2025-11-11,39.44,39.44,39.41,39.41,2000.0
2025-11-12,39.41,39.41,39.38,39.38,2.0
2025-11-13,39.5,39.5,39.42,39.5,3342.0
2025-11-14,39.21,39.5,39.15,39.5,2226.0
2025-11-17,39.38,39.38,39.08,39.26,806.0
2025-11-18,38.74,39.26,38.74,39.26,650.0
2025-11-19,38.31,38.35,38.05,38.25,2972.0
2025-11-20,38.9,38.99,38.9,38.99,1371.0
2025-11-21,37.96,37.96,37.96,37.96,316.0
2025-11-24,38.09,38.29,38.09,38.27,2656.0
2025-11-25,38.27,38.27,38.27,38.27,0.0
2025-11-26,38.46,38.46,38.4,38.4,654.0